Beijing UBOX Online Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.560 | 3.560 | 3.420 | 3.490 | 3.490 | 5,524,500 |
| 2025-02-07 | 3.410 | 3.640 | 3.330 | 3.510 | 3.510 | 15,457,000 |
| 2025-02-06 | 3.240 | 3.420 | 3.220 | 3.410 | 3.410 | 13,603,500 |
| 2025-02-05 | 3.270 | 3.300 | 3.150 | 3.190 | 3.190 | 6,854,500 |
| 2025-02-04 | 3.280 | 3.470 | 3.160 | 3.400 | 3.400 | 1,808,500 |
| 2025-02-03 | 3.180 | 3.360 | 3.030 | 3.120 | 3.120 | 1,364,000 |
| 2025-01-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 358,500 |
| 2025-01-27 | 3.100 | 3.210 | 3.100 | 3.150 | 3.150 | 3,375,500 |
| 2025-01-24 | 3.030 | 3.110 | 3.030 | 3.090 | 3.090 | 3,794,500 |
| 2025-01-23 | 3.040 | 3.130 | 2.990 | 3.030 | 3.030 | 5,202,500 |
| 2025-01-22 | 2.990 | 3.070 | 2.900 | 3.010 | 3.010 | 4,703,000 |
| 2025-01-21 | 3.080 | 3.140 | 2.940 | 3.000 | 3.000 | 5,414,500 |
| 2025-01-20 | 3.020 | 3.100 | 3.000 | 3.020 | 3.020 | 5,633,000 |
| 2025-01-17 | 3.060 | 3.060 | 2.940 | 2.970 | 2.970 | 5,365,000 |
| 2025-01-16 | 3.070 | 3.160 | 2.970 | 3.020 | 3.020 | 12,511,500 |
| 2025-01-15 | 2.910 | 3.150 | 2.860 | 2.970 | 2.970 | 19,596,500 |
| 2025-01-14 | 2.850 | 2.890 | 2.810 | 2.890 | 2.890 | 11,373,500 |
| 2025-01-13 | 2.890 | 3.050 | 2.730 | 2.800 | 2.800 | 11,654,000 |
| 2025-01-10 | 3.300 | 3.380 | 2.830 | 2.890 | 2.890 | 22,357,000 |
| 2025-01-09 | 3.210 | 3.530 | 3.210 | 3.290 | 3.290 | 43,506,500 |
| 2025-01-08 | 3.500 | 3.500 | 3.140 | 3.140 | 3.140 | 22,423,306 |
| 2025-01-07 | 3.160 | 3.730 | 3.140 | 3.460 | 3.460 | 63,281,000 |
| 2025-01-06 | 3.200 | 3.220 | 3.100 | 3.150 | 3.150 | 4,289,000 |
| 2025-01-03 | 3.390 | 3.390 | 3.150 | 3.160 | 3.160 | 7,907,700 |
| 2025-01-02 | 3.350 | 3.420 | 3.280 | 3.310 | 3.310 | 4,655,000 |
| 2024-12-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,881,500 |
| 2024-12-30 | 3.590 | 3.630 | 3.470 | 3.490 | 3.490 | 4,938,000 |
| 2024-12-27 | 3.630 | 3.690 | 3.510 | 3.570 | 3.570 | 8,003,000 |
| 2024-12-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 5,571,500 |
| 2024-12-23 | 3.920 | 3.920 | 3.720 | 3.720 | 3.720 | 5,958,000 |
| 2024-12-20 | 4.020 | 4.070 | 3.830 | 3.850 | 3.850 | 6,563,500 |
| 2024-12-19 | 3.920 | 4.150 | 3.890 | 3.930 | 3.930 | 13,006,000 |
| 2024-12-18 | 3.920 | 3.980 | 3.820 | 3.980 | 3.980 | 6,461,000 |
| 2024-12-17 | 4.040 | 4.100 | 3.880 | 3.900 | 3.900 | 5,545,000 |
| 2024-12-16 | 4.110 | 4.110 | 4.010 | 4.040 | 4.040 | 3,277,000 |
| 2024-12-13 | 4.210 | 4.210 | 4.040 | 4.040 | 4.040 | 6,765,000 |
| 2024-12-12 | 4.170 | 4.370 | 4.130 | 4.200 | 4.200 | 10,141,000 |
| 2024-12-11 | 4.130 | 4.230 | 4.110 | 4.130 | 4.130 | 6,582,500 |
| 2024-12-10 | 4.370 | 4.420 | 4.080 | 4.110 | 4.110 | 16,104,500 |
| 2024-12-09 | 4.360 | 4.360 | 4.020 | 4.270 | 4.270 | 15,533,500 |
| 2024-12-06 | 4.420 | 4.420 | 4.250 | 4.350 | 4.350 | 10,229,500 |
| 2024-12-05 | 4.360 | 4.560 | 4.250 | 4.360 | 4.360 | 12,986,500 |
| 2024-12-04 | 4.550 | 4.620 | 4.280 | 4.350 | 4.350 | 16,566,000 |
| 2024-12-03 | 4.340 | 4.710 | 4.190 | 4.510 | 4.510 | 49,205,500 |
| 2024-12-02 | 4.100 | 4.340 | 4.070 | 4.260 | 4.260 | 16,599,000 |
| 2024-11-29 | 4.170 | 4.240 | 3.990 | 4.100 | 4.100 | 15,612,000 |
| 2024-11-28 | 4.190 | 4.540 | 4.040 | 4.140 | 4.140 | 33,529,500 |
| 2024-11-27 | 4.370 | 4.370 | 3.860 | 4.100 | 4.100 | 33,915,000 |
| 2024-11-26 | 4.700 | 4.750 | 4.230 | 4.320 | 4.320 | 44,640,000 |
| 2024-11-25 | 5.460 | 5.570 | 4.530 | 4.750 | 4.750 | 80,240,200 |
| 2024-11-22 | 4.230 | 5.570 | 4.180 | 5.150 | 5.150 | 261,732,000 |
| 2024-11-21 | 4.260 | 4.360 | 4.110 | 4.200 | 4.200 | 13,754,000 |
| 2024-11-20 | 3.910 | 4.490 | 3.860 | 4.200 | 4.200 | 31,294,000 |
| 2024-11-19 | 4.060 | 4.060 | 3.720 | 3.880 | 3.880 | 13,108,500 |
| 2024-11-18 | 4.150 | 4.230 | 4.010 | 4.020 | 4.020 | 8,232,500 |
| 2024-11-15 | 4.300 | 4.300 | 4.070 | 4.200 | 4.200 | 10,592,000 |
| 2024-11-14 | 4.420 | 4.520 | 4.170 | 4.220 | 4.220 | 7,576,500 |
| 2024-11-13 | 4.340 | 4.550 | 4.250 | 4.410 | 4.410 | 12,199,500 |
| 2024-11-12 | 4.750 | 4.750 | 4.300 | 4.340 | 4.340 | 18,224,500 |
| 2024-11-11 | 4.630 | 4.890 | 4.500 | 4.690 | 4.690 | 21,060,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.